KissMeData/002700/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183700	341501657	1894	1894	1894	1894	5116
3	20231129	183600	341501657	1894	1894	1894	1894	0
4	20231129	183500	341501657	1894	1894	1894	1894	0
5	20231129	183400	341501657	1894	1894	1894	1894	0
6	20231129	183300	341501657	1894	1894	1894	1894	0
7	20231129	183200	341501657	1894	1894	1894	1894	0
8	20231129	183100	341501657	1894	1894	1894	1894	0
9	20231129	183000	341501657	1894	1894	1894	1894	0
10	20231129	182900	341501657	1894	1894	1894	1894	0
11	20231129	182800	341501657	1894	1894	1894	1894	0
12	20231129	182700	341501657	1894	1894	1894	1894	0
13	20231129	182600	341501657	1894	1894	1894	1894	0
14	20231129	182500	341501657	1894	1894	1894	1894	0
15	20231129	182400	341501657	1894	1894	1894	1894	0
16	20231129	182300	341501657	1894	1894	1894	1894	0
17	20231129	182200	341501657	1894	1894	1894	1894	0
18	20231129	182100	341501657	1894	1894	1894	1894	0
19	20231129	182000	341501657	1894	1894	1894	1894	0
20	20231129	181900	341501657	1894	1894	1894	1894	0
21	20231129	181800	341501657	1894	1894	1894	1894	0
22	20231129	181700	341501657	1894	1894	1894	1894	0
23	20231129	181600	341501657	1894	1894	1894	1894	0
24	20231129	181500	341501657	1894	1894	1894	1894	0
25	20231129	181400	341501657	1894	1894	1894	1894	0
26	20231129	181300	341501657	1894	1894	1894	1894	0
27	20231129	181200	341501657	1894	1894	1894	1894	0
28	20231129	181100	341501657	1894	1894	1894	1894	0
29	20231129	181000	341501657	1894	1894	1894	1894	0
30	20231129	180900	341501657	1894	1894	1894	1894	0
31	20231129	180800	341501657	1894	1894	1894	1894	0
32	20231129	180700	341501657	1894	1894	1894	1894	5116
33	20231129	180600	341501657	1894	1894	1894	1894	0
34	20231129	180500	341501657	1894	1894	1894	1894	0
35	20231129	180400	341501657	1894	1894	1894	1894	0
36	20231129	180300	341501657	1894	1894	1894	1894	0
37	20231129	180200	341501657	1894	1894	1894	1894	0
38	20231129	180100	341501657	1894	1894	1894	1894	0
39	20231129	180000	341501657	1894	1894	1894	1894	0
40	20231129	175900	341501657	1894	1894	1894	1894	0
41	20231129	175800	341501657	1894	1894	1894	1894	0
42	20231129	175700	341501657	1894	1894	1894	1894	0
43	20231129	175600	341501657	1894	1894	1894	1894	0
44	20231129	175500	341501657	1894	1894	1894	1894	0
45	20231129	175400	341501657	1894	1894	1894	1894	0
46	20231129	175300	341501657	1894	1894	1894	1894	0
47	20231129	175200	341501657	1894	1894	1894	1894	0
48	20231129	175100	341501657	1894	1894	1894	1894	0
49	20231129	175000	341501657	1894	1894	1894	1894	0
50	20231129	174900	341501657	1894	1894	1894	1894	0
51	20231129	174800	341501657	1894	1894	1894	1894	0
52	20231129	174700	341501657	1894	1894	1894	1894	0
53	20231129	174600	341501657	1894	1894	1894	1894	0
54	20231129	174500	341501657	1894	1894	1894	1894	0
55	20231129	174400	341501657	1894	1894	1894	1894	0
56	20231129	174300	341501657	1894	1894	1894	1894	0
57	20231129	174200	341501657	1894	1894	1894	1894	0
58	20231129	174100	341501657	1894	1894	1894	1894	0
59	20231129	174000	341501657	1894	1894	1894	1894	0
60	20231129	173900	341501657	1894	1894	1894	1894	0
61	20231129	173800	341501657	1894	1894	1894	1894	0
62	20231129	173700	341501657	1894	1894	1894	1894	5116
63	20231129	173600	341501657	1894	1894	1894	1894	0
64	20231129	173500	341501657	1894	1894	1894	1894	0
65	20231129	173400	341501657	1894	1894	1894	1894	0
66	20231129	173300	341501657	1894	1894	1894	1894	0
67	20231129	173200	341501657	1894	1894	1894	1894	0
68	20231129	173100	341501657	1894	1894	1894	1894	0
69	20231129	173000	341501657	1894	1894	1894	1894	0
70	20231129	172900	341501657	1894	1894	1894	1894	0
71	20231129	172800	341501657	1894	1894	1894	1894	0
72	20231129	172700	341501657	1894	1894	1894	1894	0
73	20231129	172600	341501657	1894	1894	1894	1894	0
74	20231129	172500	341501657	1894	1894	1894	1894	0
75	20231129	172400	341501657	1894	1894	1894	1894	0
76	20231129	172300	341501657	1894	1894	1894	1894	0
77	20231129	172200	341501657	1894	1894	1894	1894	0
78	20231129	172100	341501657	1894	1894	1894	1894	0
79	20231129	172000	341501657	1894	1894	1894	1894	0
80	20231129	171900	341501657	1894	1894	1894	1894	0
81	20231129	171800	341501657	1894	1894	1894	1894	0
82	20231129	171700	341501657	1894	1894	1894	1894	0
83	20231129	171600	341501657	1894	1894	1894	1894	0
84	20231129	171500	341501657	1894	1894	1894	1894	0
85	20231129	171400	341501657	1894	1894	1894	1894	0
86	20231129	171300	341501657	1894	1894	1894	1894	0
87	20231129	171200	341501657	1894	1894	1894	1894	0
88	20231129	171100	341501657	1894	1894	1894	1894	0
89	20231129	171000	341501657	1894	1894	1894	1894	0
90	20231129	170900	341501657	1894	1894	1894	1894	0
91	20231129	170800	341501657	1894	1894	1894	1894	0
92	20231129	170700	341501657	1894	1894	1894	1894	5116
93	20231129	170600	341501657	1894	1894	1894	1894	0
94	20231129	170500	341501657	1894	1894	1894	1894	0
95	20231129	170400	341501657	1894	1894	1894	1894	0
96	20231129	170300	341501657	1894	1894	1894	1894	0
97	20231129	170200	341501657	1894	1894	1894	1894	0
98	20231129	170100	341501657	1894	1894	1894	1894	0
99	20231129	170000	341501657	1894	1894	1894	1894	0
100	20231129	165900	341501657	1894	1894	1894	1894	0
101	20231129	165800	341501657	1894	1894	1894	1894	0
102	20231129	165700	341501657	1894	1894	1894	1894	0
103	20231129	165600	341501657	1894	1894	1894	1894	0
104	20231129	165500	341501657	1894	1894	1894	1894	0
105	20231129	165400	341501657	1894	1894	1894	1894	0
106	20231129	165300	341501657	1894	1894	1894	1894	0
107	20231129	165200	341501657	1894	1894	1894	1894	0
108	20231129	165100	341501657	1894	1894	1894	1894	0
109	20231129	165000	341501657	1894	1894	1894	1894	0
110	20231129	164900	341501657	1894	1894	1894	1894	0
111	20231129	164800	341501657	1894	1894	1894	1894	0
112	20231129	164700	341501657	1894	1894	1894	1894	0
113	20231129	164600	341501657	1894	1894	1894	1894	0
114	20231129	164500	341501657	1894	1894	1894	1894	0
115	20231129	164400	341501657	1894	1894	1894	1894	0
116	20231129	164300	341501657	1894	1894	1894	1894	0
117	20231129	164200	341501657	1894	1894	1894	1894	0
118	20231129	164100	341501657	1894	1894	1894	1894	0
119	20231129	164000	341501657	1894	1894	1894	1894	0
120	20231129	163900	341501657	1894	1894	1894	1894	0
121	20231129	163800	341501657	1894	1894	1894	1894	0
122	20231129	163700	341501657	1894	1894	1894	1894	5116
123	20231129	163600	341501657	1894	1894	1894	1894	0
124	20231129	163500	341501657	1894	1894	1894	1894	0
125	20231129	163400	341501657	1894	1894	1894	1894	0
126	20231129	163300	341501657	1894	1894	1894	1894	0
127	20231129	163200	341501657	1894	1894	1894	1894	0
128	20231129	163100	341501657	1894	1894	1894	1894	0
129	20231129	163000	341501657	1894	1894	1894	1894	0
130	20231129	162900	341501657	1894	1894	1894	1894	0
131	20231129	162800	341501657	1894	1894	1894	1894	0
132	20231129	162700	341501657	1894	1894	1894	1894	0
133	20231129	162600	341501657	1894	1894	1894	1894	0
134	20231129	162500	341501657	1894	1894	1894	1894	0
135	20231129	162400	341501657	1894	1894	1894	1894	0
136	20231129	162300	341501657	1894	1894	1894	1894	0
137	20231129	162200	341501657	1894	1894	1894	1894	0
138	20231129	162100	341501657	1894	1894	1894	1894	0
139	20231129	162000	341501657	1894	1894	1894	1894	0
140	20231129	161900	341501657	1894	1894	1894	1894	0
141	20231129	161800	341501657	1894	1894	1894	1894	0
142	20231129	161700	341501657	1894	1894	1894	1894	0
143	20231129	161600	341501657	1894	1894	1894	1894	0
144	20231129	161500	341501657	1894	1894	1894	1894	0
145	20231129	161400	341501657	1894	1894	1894	1894	0
146	20231129	161300	341501657	1894	1894	1894	1894	0
147	20231129	161200	341501657	1894	1894	1894	1894	0
148	20231129	161100	341501657	1894	1894	1894	1894	0
149	20231129	161000	341501657	1894	1894	1894	1894	0
150	20231129	160900	341501657	1894	1894	1894	1894	0
151	20231129	160800	341501657	1894	1894	1894	1894	0
152	20231129	160700	341501657	1894	1894	1894	1894	5116
153	20231129	160600	341501657	1894	1894	1894	1894	0
154	20231129	160500	341501657	1894	1894	1894	1894	0
155	20231129	160400	341501657	1894	1894	1894	1894	0
156	20231129	160300	341501657	1894	1894	1894	1894	0
157	20231129	160200	341501657	1894	1894	1894	1894	0
158	20231129	160100	341501657	1894	1894	1894	1894	0
159	20231129	160000	341501657	1894	1894	1894	1894	0
160	20231129	155900	341501657	1894	1894	1894	1894	0
161	20231129	155800	341501657	1894	1894	1894	1894	0
162	20231129	155700	341501657	1894	1894	1894	1894	0
163	20231129	155600	341501657	1894	1894	1894	1894	0
164	20231129	155500	341501657	1894	1894	1894	1894	0
165	20231129	155400	341501657	1894	1894	1894	1894	0
166	20231129	155300	341501657	1894	1894	1894	1894	0
167	20231129	155200	341501657	1894	1894	1894	1894	0
168	20231129	155100	341501657	1894	1894	1894	1894	0
169	20231129	155000	341501657	1894	1894	1894	1894	0
170	20231129	154900	341501657	1894	1894	1894	1894	0
171	20231129	154800	341501657	1894	1894	1894	1894	0
172	20231129	154700	341501657	1894	1894	1894	1894	0
173	20231129	154600	341501657	1894	1894	1894	1894	0
174	20231129	154500	341501657	1894	1894	1894	1894	0
175	20231129	154400	341501657	1894	1894	1894	1894	0
176	20231129	154300	341501657	1894	1894	1894	1894	0
177	20231129	154200	341501657	1894	1894	1894	1894	0
178	20231129	154100	341501657	1894	1894	1894	1894	0
179	20231129	154000	341501657	1894	1894	1894	1894	0
180	20231129	153900	341501657	1894	1894	1894	1894	0
181	20231129	153800	341501657	1894	1894	1894	1894	0
182	20231129	153700	341501657	1894	1894	1894	1894	5116
183	20231129	153600	341501657	1894	1894	1894	1894	0
184	20231129	153500	341501657	1894	1894	1894	1894	0
185	20231129	153400	341501657	1894	1894	1894	1894	0
186	20231129	153300	341501657	1894	1894	1894	1894	0
187	20231129	153200	341501657	1894	1894	1894	1894	0
188	20231129	153100	341501657	1894	1894	1894	1894	0
189	20231129	153000	341501657	1894	1894	1894	1894	5116
190	20231129	152900	331811953	1894	1894	1894	1894	0
191	20231129	152800	331811953	1894	1894	1894	1894	0
192	20231129	152700	331811953	1894	1894	1894	1894	0
193	20231129	152600	331811953	1894	1894	1894	1894	0
194	20231129	152500	331811953	1894	1894	1894	1894	0
195	20231129	152400	331811953	1894	1894	1894	1894	0
196	20231129	152300	331811953	1894	1894	1894	1894	0
197	20231129	152200	331811953	1894	1894	1894	1894	0
198	20231129	152100	331811953	1894	1894	1894	1894	0
199	20231129	152000	331811953	1894	1894	1894	1894	0
200	20231129	151900	331811953	1894	1893	1894	1893	8883
201	20231129	151800	314987794	1893	1894	1894	1893	60
202	20231129	151700	314874184	1893	1893	1893	1893	47
203	20231129	151600	314785213	1892	1893	1893	1892	25
204	20231129	151500	314737910	1894	1894	1894	1894	0
205	20231129	151400	314737910	1894	1894	1894	1894	0
206	20231129	151300	314737910	1894	1894	1894	1894	476
207	20231129	151200	313836366	1893	1893	1893	1893	1
208	20231129	151100	313834473	1893	1893	1893	1893	0
209	20231129	151000	313834473	1893	1893	1893	1893	0
210	20231129	150900	313834473	1893	1893	1893	1893	2
211	20231129	150800	313830687	1892	1892	1892	1892	1209
212	20231129	150700	311543259	1892	1892	1892	1892	2
213	20231129	150600	311539475	1894	1894	1894	1894	0
214	20231129	150500	311539475	1894	1894	1894	1894	310
215	20231129	150400	310952335	1894	1893	1894	1893	3700
216	20231129	150300	303944565	1894	1894	1894	1894	28
217	20231129	150200	303891533	1892	1892	1894	1892	15964
218	20231129	150100	273687637	1894	1893	1894	1892	1661
219	20231129	150000	270543361	1892	1892	1892	1892	2585
220	20231129	145900	265652541	1892	1892	1892	1892	573
221	20231129	145800	264568425	1892	1892	1892	1892	0
222	20231129	145700	264568425	1892	1892	1892	1892	0
223	20231129	145600	264568425	1892	1892	1892	1892	38
224	20231129	145500	264496529	1892	1892	1892	1892	2
225	20231129	145400	264492745	1891	1892	1892	1891	502
226	20231129	145300	263543461	1891	1892	1892	1891	60
227	20231129	145200	263429996	1892	1892	1892	1891	1318
228	20231129	145100	260937643	1891	1891	1892	1891	43
229	20231129	145000	260856308	1892	1891	1892	1891	180
230	20231129	144900	260515828	1892	1892	1892	1892	16
231	20231129	144800	260485556	1892	1891	1892	1891	53
232	20231129	144700	260385330	1891	1891	1891	1891	20
233	20231129	144600	260347510	1892	1892	1892	1892	146
234	20231129	144500	260071278	1892	1893	1893	1892	20
235	20231129	144400	260033437	1893	1893	1893	1893	0
236	20231129	144300	260033437	1893	1893	1893	1893	70
237	20231129	144200	259900927	1892	1892	1892	1892	56
238	20231129	144100	259794975	1893	1893	1893	1893	0
239	20231129	144000	259794975	1893	1893	1893	1893	0
240	20231129	143900	259794975	1893	1892	1893	1892	11
241	20231129	143800	259774162	1893	1893	1893	1893	0
242	20231129	143700	259774162	1893	1893	1893	1893	0
243	20231129	143600	259774162	1893	1893	1893	1893	0
244	20231129	143500	259774162	1893	1893	1893	1893	1
245	20231129	143400	259772269	1893	1893	1893	1893	0
246	20231129	143300	259772269	1893	1893	1893	1893	6
247	20231129	143200	259760911	1893	1893	1893	1893	1
248	20231129	143100	259759018	1892	1892	1892	1892	30
249	20231129	143000	259702258	1891	1891	1891	1891	0
250	20231129	142900	259702258	1891	1891	1891	1891	0
251	20231129	142800	259702258	1891	1891	1891	1891	2
252	20231129	142700	259698476	1893	1893	1893	1893	1
253	20231129	142600	259696583	1891	1893	1893	1891	1401
254	20231129	142500	257046255	1892	1893	1893	1892	3
255	20231129	142400	257040578	1892	1892	1892	1892	160
256	20231129	142300	256737858	1893	1893	1893	1893	461
257	20231129	142200	255865185	1893	1893	1893	1893	101
258	20231129	142100	255673992	1893	1893	1893	1893	0
259	20231129	142000	255673992	1893	1893	1893	1893	0
260	20231129	141900	255673992	1893	1893	1893	1893	0
261	20231129	141800	255673992	1893	1893	1893	1893	741
262	20231129	141700	254271279	1893	1893	1893	1893	125
263	20231129	141600	254034654	1893	1893	1893	1893	1342
264	20231129	141500	251494248	1893	1894	1894	1893	55
265	20231129	141400	251390080	1893	1893	1893	1893	636
266	20231129	141300	250186132	1893	1893	1893	1893	104
267	20231129	141200	249989260	1892	1892	1892	1892	0
268	20231129	141100	249989260	1892	1892	1892	1892	1
269	20231129	141000	249987368	1892	1892	1892	1892	100
270	20231129	140900	249798168	1893	1893	1893	1893	0
271	20231129	140800	249798168	1893	1893	1893	1893	0
272	20231129	140700	249798168	1893	1893	1893	1893	0
273	20231129	140600	249798168	1893	1893	1893	1893	1
274	20231129	140500	249796275	1893	1893	1893	1893	240
275	20231129	140400	249341955	1893	1893	1893	1893	0
276	20231129	140300	249341955	1893	1893	1893	1893	1
277	20231129	140200	249340062	1894	1893	1894	1893	27
278	20231129	140100	249288934	1893	1893	1893	1893	0
279	20231129	140000	249288934	1893	1893	1893	1893	25
280	20231129	135900	249241609	1893	1893	1893	1893	1
281	20231129	135800	249239716	1893	1893	1893	1893	276
282	20231129	135700	248717248	1893	1893	1893	1893	37
283	20231129	135600	248647207	1893	1893	1893	1893	3
284	20231129	135500	248641528	1893	1893	1893	1893	20
285	20231129	135400	248603668	1893	1893	1893	1893	153
286	20231129	135300	248314039	1893	1893	1893	1893	0
287	20231129	135200	248314039	1893	1893	1893	1893	500
288	20231129	135100	247367539	1893	1893	1893	1893	100
289	20231129	135000	247178239	1893	1893	1893	1893	0
290	20231129	134900	247178239	1893	1893	1893	1893	0
291	20231129	134800	247178239	1893	1892	1893	1892	42
292	20231129	134700	247098745	1893	1893	1893	1893	184
293	20231129	134600	246750433	1893	1893	1893	1893	0
294	20231129	134500	246750433	1893	1893	1893	1893	206
295	20231129	134400	246360475	1893	1893	1893	1893	400
296	20231129	134300	245603275	1893	1893	1893	1893	185
297	20231129	134200	245253070	1894	1894	1894	1894	36
298	20231129	134100	245184886	1894	1894	1894	1894	0
299	20231129	134000	245184886	1894	1894	1894	1894	2
300	20231129	133900	245181098	1893	1893	1893	1893	0
301	20231129	133800	245181098	1893	1893	1893	1893	101
302	20231129	133700	244989905	1894	1894	1894	1894	0
303	20231129	133600	244989905	1894	1894	1894	1894	30
304	20231129	133500	244933085	1893	1894	1894	1893	261
305	20231129	133400	244438921	1894	1894	1894	1894	1745
306	20231129	133300	241133891	1894	1894	1894	1894	0
307	20231129	133200	241133891	1894	1894	1894	1894	1
308	20231129	133100	241131997	1893	1893	1893	1893	10
309	20231129	133000	241113067	1894	1894	1894	1894	10
310	20231129	132900	241094127	1894	1894	1894	1894	0
311	20231129	132800	241094127	1894	1894	1894	1894	180
312	20231129	132700	240753207	1894	1894	1894	1894	500
313	20231129	132600	239806207	1894	1894	1894	1894	500
314	20231129	132500	238859207	1894	1894	1894	1894	0
315	20231129	132400	238859207	1894	1894	1894	1894	3
316	20231129	132300	238853525	1894	1894	1894	1894	0
317	20231129	132200	238853525	1894	1894	1894	1894	0
318	20231129	132100	238853525	1894	1894	1894	1894	100
319	20231129	132000	238664125	1894	1894	1894	1894	200
320	20231129	131900	238285325	1894	1894	1894	1894	0
321	20231129	131800	238285325	1894	1894	1894	1894	0
322	20231129	131700	238285325	1894	1894	1894	1894	0
323	20231129	131600	238285325	1894	1894	1894	1894	11
324	20231129	131500	238264491	1893	1893	1893	1893	684
325	20231129	131400	236969679	1893	1893	1893	1893	0
326	20231129	131300	236969679	1893	1893	1893	1893	716
327	20231129	131200	235614291	1893	1893	1893	1893	234
328	20231129	131100	235171329	1893	1893	1893	1893	111
329	20231129	131000	234961206	1893	1893	1893	1893	0
330	20231129	130900	234961206	1893	1893	1893	1893	0
331	20231129	130800	234961206	1893	1893	1893	1893	0
332	20231129	130700	234961206	1893	1893	1893	1893	1092
333	20231129	130600	232894050	1893	1893	1893	1893	3
334	20231129	130500	232888371	1892	1892	1892	1892	113
335	20231129	130400	232674575	1892	1892	1892	1892	500
336	20231129	130300	231728575	1892	1892	1892	1892	0
337	20231129	130200	231728575	1892	1892	1892	1892	0
338	20231129	130100	231728575	1892	1892	1892	1892	0
339	20231129	130000	231728575	1892	1892	1892	1892	0
340	20231129	125900	231728575	1892	1892	1892	1892	65
341	20231129	125800	231605595	1893	1893	1893	1893	0
342	20231129	125700	231605595	1893	1893	1893	1893	100
343	20231129	125600	231416295	1893	1892	1893	1892	44
344	20231129	125500	231333046	1893	1893	1893	1893	3
345	20231129	125400	231327367	1893	1893	1893	1893	0
346	20231129	125300	231327367	1893	1893	1893	1893	31
347	20231129	125200	231268684	1893	1893	1893	1893	0
348	20231129	125100	231268684	1893	1893	1893	1893	970
349	20231129	125000	229432474	1892	1892	1892	1892	9
350	20231129	124900	229415446	1892	1892	1892	1892	0
351	20231129	124800	229415446	1892	1892	1892	1892	1500
352	20231129	124700	226577446	1892	1892	1892	1892	654
353	20231129	124600	225340078	1892	1892	1892	1892	182
354	20231129	124500	224995734	1892	1892	1892	1892	2
355	20231129	124400	224991950	1892	1893	1893	1892	1514
356	20231129	124300	222127393	1893	1893	1893	1893	0
357	20231129	124200	222127393	1893	1893	1893	1893	473
358	20231129	124100	221232004	1894	1894	1894	1894	0
359	20231129	124000	221232004	1894	1894	1894	1893	29
360	20231129	123900	221177096	1894	1894	1894	1894	5
361	20231129	123800	221167626	1894	1894	1894	1894	0
362	20231129	123700	221167626	1894	1892	1894	1892	3
363	20231129	123600	221161946	1892	1892	1892	1892	1
364	20231129	123500	221160054	1892	1894	1894	1892	555
365	20231129	123400	220109954	1894	1894	1894	1894	0
366	20231129	123300	220109954	1894	1894	1894	1894	36
367	20231129	123200	220041770	1892	1892	1892	1892	2073
368	20231129	123100	216119654	1892	1892	1892	1892	0
369	20231129	123000	216119654	1892	1892	1892	1892	13
370	20231129	122900	216095058	1892	1893	1893	1892	1514
371	20231129	122800	213229062	1893	1893	1893	1893	0
372	20231129	122700	213229062	1893	1893	1893	1893	0
373	20231129	122600	213229062	1893	1893	1893	1893	393
374	20231129	122500	212485113	1894	1894	1894	1894	0
375	20231129	122400	212485113	1894	1894	1894	1894	0
376	20231129	122300	212485113	1894	1894	1894	1894	0
377	20231129	122200	212485113	1894	1894	1894	1894	0
378	20231129	122100	212485113	1894	1894	1894	1894	1856
379	20231129	122000	208969849	1893	1893	1893	1893	0
380	20231129	121900	208969849	1893	1893	1893	1893	150
381	20231129	121800	208685899	1894	1894	1894	1894	100
382	20231129	121700	208496499	1894	1894	1894	1894	400
383	20231129	121600	207738899	1893	1893	1894	1893	202
384	20231129	121500	207356313	1893	1893	1893	1893	100
385	20231129	121400	207167013	1892	1893	1893	1892	101
386	20231129	121300	206975821	1892	1892	1892	1892	0
387	20231129	121200	206975821	1892	1892	1892	1892	0
388	20231129	121100	206975821	1892	1893	1893	1892	599
389	20231129	121000	205842106	1893	1893	1893	1893	0
390	20231129	120900	205842106	1893	1893	1893	1893	0
391	20231129	120800	205842106	1893	1893	1893	1893	100
392	20231129	120700	205652806	1893	1893	1893	1893	0
393	20231129	120600	205652806	1893	1893	1893	1893	16
394	20231129	120500	205622518	1893	1893	1893	1893	0
395	20231129	120400	205622518	1893	1893	1893	1893	1
396	20231129	120300	205620625	1894	1894	1894	1894	0
397	20231129	120200	205620625	1894	1894	1894	1894	0
398	20231129	120100	205620625	1894	1894	1894	1894	0
399	20231129	120000	205620625	1894	1894	1894	1894	0
400	20231129	115900	205620625	1894	1894	1894	1894	0
401	20231129	115800	205620625	1894	1894	1894	1894	8
402	20231129	115700	205605473	1894	1894	1894	1894	0
403	20231129	115600	205605473	1894	1894	1894	1894	2
404	20231129	115500	205601685	1892	1892	1892	1892	207
405	20231129	115400	205210041	1894	1894	1894	1894	0
406	20231129	115300	205210041	1894	1894	1894	1894	0
407	20231129	115200	205210041	1894	1894	1894	1894	63
408	20231129	115100	205090719	1894	1894	1894	1894	0
409	20231129	115000	205090719	1894	1894	1894	1894	3
410	20231129	114900	205085037	1894	1894	1894	1894	139
411	20231129	114800	204821771	1894	1894	1894	1894	52
412	20231129	114700	204723283	1894	1894	1894	1894	0
413	20231129	114600	204723283	1894	1894	1894	1894	0
414	20231129	114500	204723283	1894	1894	1894	1894	20
415	20231129	114400	204685403	1894	1894	1894	1894	0
416	20231129	114300	204685403	1894	1894	1894	1894	0
417	20231129	114200	204685403	1894	1894	1894	1894	1
418	20231129	114100	204683509	1893	1893	1893	1893	0
419	20231129	114000	204683509	1893	1893	1893	1893	501
420	20231129	113900	203735116	1893	1893	1893	1893	0
421	20231129	113800	203735116	1893	1893	1893	1893	0
422	20231129	113700	203735116	1893	1893	1893	1893	0
423	20231129	113600	203735116	1893	1893	1893	1893	0
424	20231129	113500	203735116	1893	1893	1893	1893	400
425	20231129	113400	202977916	1894	1893	1894	1893	105
426	20231129	113300	202779141	1893	1893	1893	1893	0
427	20231129	113200	202779141	1893	1894	1894	1893	135
428	20231129	113100	202523582	1893	1893	1893	1893	326
429	20231129	113000	201906464	1893	1893	1893	1893	45
430	20231129	112900	201821279	1893	1894	1894	1893	201
431	20231129	112800	201440685	1894	1894	1894	1894	100
432	20231129	112700	201251285	1894	1894	1894	1894	0
433	20231129	112600	201251285	1894	1894	1894	1894	1
434	20231129	112500	201249391	1894	1894	1894	1894	1
435	20231129	112400	201247497	1893	1894	1894	1893	581
436	20231129	112300	200147393	1894	1895	1895	1894	361
437	20231129	112200	199463609	1895	1895	1895	1895	102
438	20231129	112100	199270319	1895	1895	1895	1895	3
439	20231129	112000	199264634	1895	1895	1895	1895	100
440	20231129	111900	199075134	1895	1895	1895	1895	0
441	20231129	111800	199075134	1895	1895	1895	1895	3
442	20231129	111700	199069449	1895	1895	1895	1895	2
443	20231129	111600	199065659	1894	1894	1894	1894	0
444	20231129	111500	199065659	1894	1894	1894	1894	1
445	20231129	111400	199063765	1895	1895	1895	1895	280
446	20231129	111300	198533165	1895	1895	1895	1895	116
447	20231129	111200	198313345	1895	1895	1895	1895	100
448	20231129	111100	198123845	1895	1895	1895	1895	0
449	20231129	111000	198123845	1895	1895	1895	1894	685
450	20231129	110900	196826322	1895	1895	1895	1895	0
451	20231129	110800	196826322	1895	1895	1895	1895	0
452	20231129	110700	196826322	1895	1895	1895	1895	100
453	20231129	110600	196636822	1895	1895	1895	1895	0
454	20231129	110500	196636822	1895	1895	1895	1895	100
455	20231129	110400	196447322	1895	1895	1895	1895	1
456	20231129	110300	196445427	1895	1895	1895	1895	0
457	20231129	110200	196445427	1895	1895	1895	1895	4
458	20231129	110100	196437847	1895	1895	1895	1895	11052
459	20231129	110000	175494307	1895	1895	1895	1895	260
460	20231129	105900	175001607	1895	1895	1895	1895	304
461	20231129	105800	174425527	1894	1894	1894	1894	0
462	20231129	105700	174425527	1894	1894	1894	1894	214
463	20231129	105600	174020211	1894	1892	1894	1892	101
464	20231129	105500	173828919	1894	1894	1894	1894	3
465	20231129	105400	173823237	1892	1893	1893	1892	221
466	20231129	105300	173404885	1893	1893	1893	1893	0
467	20231129	105200	173404885	1893	1893	1893	1893	0
468	20231129	105100	173404885	1893	1893	1893	1893	2
469	20231129	105000	173401099	1893	1893	1893	1893	0
470	20231129	104900	173401099	1893	1893	1893	1893	0
471	20231129	104800	173401099	1893	1893	1893	1893	0
472	20231129	104700	173401099	1893	1893	1893	1893	305
473	20231129	104600	172823734	1893	1893	1893	1893	0
474	20231129	104500	172823734	1893	1894	1894	1893	584
475	20231129	104400	171718214	1893	1893	1893	1893	0
476	20231129	104300	171718214	1893	1893	1893	1893	10
477	20231129	104200	171699284	1893	1893	1893	1893	0
478	20231129	104100	171699284	1893	1893	1893	1893	108
479	20231129	104000	171494840	1895	1895	1895	1895	0
480	20231129	103900	171494840	1895	1893	1895	1893	201
481	20231129	103800	171114345	1895	1895	1895	1895	0
482	20231129	103700	171114345	1895	1894	1895	1894	110
483	20231129	103600	170905902	1893	1894	1894	1893	513
484	20231129	103500	169934791	1893	1893	1893	1893	12
485	20231129	103400	169912075	1893	1893	1893	1893	2
486	20231129	103300	169908289	1894	1894	1894	1894	0
487	20231129	103200	169908289	1894	1894	1894	1894	303
488	20231129	103100	169334407	1894	1894	1894	1894	0
489	20231129	103000	169334407	1894	1893	1894	1893	1120
490	20231129	102900	167214245	1892	1892	1892	1892	1
491	20231129	102800	167212353	1893	1893	1893	1893	5000
492	20231129	102700	157747353	1893	1893	1893	1893	250
493	20231129	102600	157274103	1893	1893	1893	1893	0
494	20231129	102500	157274103	1893	1893	1893	1893	1
495	20231129	102400	157272210	1892	1892	1892	1892	0
496	20231129	102300	157272210	1892	1892	1892	1892	200
497	20231129	102200	156893810	1892	1892	1892	1892	0
498	20231129	102100	156893810	1892	1892	1892	1892	0
499	20231129	102000	156893810	1892	1892	1892	1892	108
500	20231129	101900	156689474	1893	1893	1893	1893	0
501	20231129	101800	156689474	1893	1893	1893	1893	0
502	20231129	101700	156689474	1893	1893	1893	1893	1
503	20231129	101600	156687581	1892	1892	1892	1892	0
504	20231129	101500	156687581	1892	1892	1892	1892	0
505	20231129	101400	156687581	1892	1892	1892	1892	0
506	20231129	101300	156687581	1892	1892	1892	1892	0
507	20231129	101200	156687581	1892	1892	1892	1892	0
508	20231129	101100	156687581	1892	1892	1892	1892	42
509	20231129	101000	156608117	1892	1892	1892	1892	0
510	20231129	100900	156608117	1892	1892	1892	1892	57
511	20231129	100800	156500273	1892	1892	1892	1892	2
512	20231129	100700	156496489	1892	1892	1892	1892	0
513	20231129	100600	156496489	1892	1892	1892	1892	0
514	20231129	100500	156496489	1892	1892	1892	1892	1
515	20231129	100400	156494597	1891	1893	1893	1891	1500
516	20231129	100300	153656593	1893	1893	1893	1893	1
517	20231129	100200	153654700	1893	1893	1893	1893	50
518	20231129	100100	153560050	1892	1892	1892	1892	200
519	20231129	100000	153181650	1893	1893	1893	1893	100
520	20231129	095900	152992350	1892	1892	1893	1892	1546
521	20231129	095800	150066303	1893	1893	1893	1893	1260
522	20231129	095700	147681123	1893	1893	1893	1893	61
523	20231129	095600	147565650	1893	1893	1893	1893	201
524	20231129	095500	147185157	1893	1893	1893	1893	54
525	20231129	095400	147082935	1892	1892	1892	1892	2
526	20231129	095300	147079151	1892	1892	1892	1892	0
527	20231129	095200	147079151	1892	1892	1892	1892	0
528	20231129	095100	147079151	1892	1892	1892	1892	100
529	20231129	095000	146889951	1892	1893	1893	1892	360
530	20231129	094900	146208601	1893	1892	1893	1892	61
531	20231129	094800	146093188	1892	1892	1893	1892	2110
532	20231129	094700	142100969	1892	1893	1893	1892	79
533	20231129	094600	141951441	1893	1894	1894	1893	77
534	20231129	094500	141805614	1894	1894	1895	1894	744
535	20231129	094400	140396475	1894	1895	1895	1894	1772
536	20231129	094300	137039035	1895	1895	1895	1895	1828
537	20231129	094200	133574975	1895	1895	1895	1895	8
538	20231129	094100	133559815	1895	1895	1895	1895	2
539	20231129	094000	133556025	1894	1896	1896	1894	4941
540	20231129	093900	124192440	1896	1896	1896	1896	75
541	20231129	093800	124050240	1896	1896	1896	1896	119
542	20231129	093700	123824616	1895	1896	1896	1895	501
543	20231129	093600	122875211	1896	1897	1897	1896	1737
544	20231129	093500	119580648	1897	1895	1897	1895	6299
545	20231129	093400	107641796	1895	1892	1895	1892	4098
546	20231129	093300	99882016	1892	1893	1893	1892	36
547	20231129	093200	99813873	1893	1891	1893	1891	18
548	20231129	093100	99779803	1893	1892	1893	1892	5047
549	20231129	093000	90227758	1892	1892	1892	1892	209
550	20231129	092900	89832330	1892	1891	1892	1891	386
551	20231129	092800	89102403	1891	1892	1892	1891	282
552	20231129	092700	88568874	1891	1891	1891	1891	911
553	20231129	092600	86846173	1892	1892	1892	1892	2
554	20231129	092500	86842389	1891	1893	1893	1891	935
555	20231129	092400	85073762	1892	1892	1892	1892	196
556	20231129	092300	84702930	1893	1894	1894	1893	901
557	20231129	092200	82997335	1894	1893	1894	1893	54
558	20231129	092100	82895104	1894	1888	1894	1888	20859
559	20231129	092000	43498869	1888	1887	1888	1887	4110
560	20231129	091900	35743297	1887	1886	1887	1886	599
561	20231129	091800	34613081	1886	1886	1886	1886	5
562	20231129	091700	34603651	1886	1886	1886	1886	0
563	20231129	091600	34603651	1886	1886	1886	1886	1000
564	20231129	091500	32717651	1886	1886	1886	1886	800
565	20231129	091400	31208851	1887	1886	1887	1886	7
566	20231129	091300	31195647	1887	1887	1887	1887	2
567	20231129	091200	31191873	1883	1887	1887	1883	2538
568	20231129	091100	26403067	1888	1888	1888	1887	273
569	20231129	091000	25887650	1888	1888	1888	1887	332
570	20231129	090900	25260835	1883	1888	1888	1883	5892
571	20231129	090800	14163432	1884	1887	1887	1884	5743
572	20231129	090700	3331950	1888	1888	1888	1887	647
573	20231129	090600	2111054	1887	1887	1887	1887	211
574	20231129	090500	1712897	1888	1889	1889	1888	124
575	20231129	090400	1478776	1889	1889	1889	1889	38
576	20231129	090300	1406994	1889	1889	1889	1888	25
577	20231129	090200	1359771	1889	1889	1889	1889	15
578	20231129	090100	1331436	1889	1890	1890	1889	381
579	20231129	090000	611469	1890	1887	1890	1887	324